UK markets open in 5 minutes

Attis Oil and Gas Ltd (AOGL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.01250.0000 (0.00%)
At close: 12:27PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
27 Oct 20200.01300.01100.01100.01300.013016,354,516
26 Oct 20200.01300.01300.01100.01300.013023,323,737
23 Oct 20200.01300.01300.01100.01300.013020,405,652
22 Oct 20200.01200.01300.01200.01300.013020,672,963
21 Oct 20200.01200.01300.01100.01200.012032,752,493
20 Oct 20200.01400.01300.01100.01200.012040,873,404
19 Oct 20200.01400.01300.01300.01400.01408,743,106
16 Oct 20200.01400.01400.01300.01400.01406,238,862
15 Oct 20200.01400.01400.01300.01400.014026,081,420
14 Oct 20200.01300.01400.01300.01400.014065,245,406
13 Oct 20200.01300.01300.01200.01300.01309,881,328
12 Oct 20200.01300.01400.01200.01300.013063,456,659
09 Oct 20200.01300.01300.01300.01300.01302,185,100
08 Oct 20200.01300.01400.01200.01300.013074,888,908
07 Oct 20200.01300.01400.01200.01300.013043,406,028
06 Oct 20200.01600.01400.01200.01300.0130131,174,165
05 Oct 20200.01600.01700.01400.01600.016049,367,040
02 Oct 20200.01400.01800.01400.01600.0160384,208,150
01 Oct 20200.01200.01300.01300.01400.014058,378,730
30 Sep 20200.01200.01300.01100.01200.012041,483,837
29 Sep 20200.01300.01300.01100.01200.0120106,024,101
28 Sep 20200.01300.01400.01200.01300.013081,782,810
25 Sep 20200.01300.01300.01200.01300.013035,499,959
24 Sep 20200.01400.01400.01200.01300.013042,462,982
23 Sep 20200.01400.01500.01300.01400.014013,788,373
22 Sep 20200.01500.01500.01300.01400.0140254,618,739
21 Sep 20200.01700.01800.01300.01500.015089,286,835
18 Sep 20200.01500.01800.01500.01700.0170223,888,165
17 Sep 20200.01400.01700.01400.01500.0150197,369,467
16 Sep 20200.01500.01600.01300.01400.0140124,762,654
15 Sep 20200.01400.01600.01300.01500.0150208,425,970
14 Sep 20200.01300.05000.01400.01400.0140320,231,537
11 Sep 20200.01300.01400.01100.01300.0130306,097,353
10 Sep 20200.01200.01500.01200.01400.0140395,733,195
09 Sep 20200.01200.01200.01100.01200.0120152,063,135
08 Sep 20200.01200.01200.01000.01200.0120120,582,438
07 Sep 20200.01200.01200.01100.01200.0120476,843,213
04 Sep 20200.01200.01100.01000.01200.0120156,437,283
03 Sep 20200.01300.01300.01000.01200.0120209,535,715
02 Sep 20200.01200.01300.01200.01300.013052,455,366
01 Sep 20200.01000.01300.00900.01200.0120189,706,064
28 Aug 20200.01000.01000.00900.01000.010070,462,288
27 Aug 20200.01100.01200.01000.01200.012013,516,734
26 Aug 20200.01100.01100.01000.01100.011020,604,564
25 Aug 20200.01100.01000.01000.01100.011010,000,000
24 Aug 20200.01100.01100.01000.01100.011027,724,572
21 Aug 20200.01100.01100.01000.01100.01102,232,574
20 Aug 20200.01100.01100.01000.01100.011083,975,000
19 Aug 20200.01100.01100.01000.01100.011061,965,426
18 Aug 20200.01100.01000.01000.01100.01101,175,508
17 Aug 20200.01100.01100.01000.01100.011031,398,666
14 Aug 20200.01100.01100.01100.01100.01109,452,549
13 Aug 20200.01100.01100.01100.01100.0110-
12 Aug 20200.01100.01100.01100.01100.01101,600,000
11 Aug 20200.01100.01100.01100.01100.01101,982,143
10 Aug 20200.01100.01100.01100.01100.011010,894,757
07 Aug 20200.01100.01100.01100.01100.011060,444,369
06 Aug 20200.01100.01100.01100.01100.01101,500,084
05 Aug 20200.01100.01100.01100.01100.011067,336,099
04 Aug 20200.01100.01100.01100.01100.011016,800,046
03 Aug 20200.01100.01100.01100.01100.011044,611,397
31 Jul 20200.01100.01100.01100.01100.011016,790,356
30 Jul 20200.01200.01200.01100.01200.012018,669,230
29 Jul 20200.01200.01200.01200.01200.01206,897,768
28 Jul 20200.01200.01200.01100.01200.012044,095,592
27 Jul 20200.01200.01200.01200.01200.0120795,609
24 Jul 20200.01200.01200.01100.01200.01201,821,417
23 Jul 20200.01200.01100.01100.01200.012017,097,261
22 Jul 20200.01300.01300.01100.01200.0120276,644,942
21 Jul 20200.01100.01300.01100.01300.0130187,163,708
20 Jul 20200.01100.01200.01000.01100.011064,703,788
17 Jul 20200.01100.01400.01000.01100.0110525,267,080
16 Jul 20200.01100.01200.01000.01100.011047,438,906
15 Jul 20200.01100.01100.01000.01100.011069,252,957
14 Jul 20200.01100.01100.01100.01100.01101,811,414
13 Jul 20200.01100.01100.01100.01100.011038,196,307
10 Jul 20200.01100.01100.01000.01100.011034,431,232
09 Jul 20200.01200.01100.01000.01100.011055,015,590
08 Jul 20200.01200.01200.01000.01200.012054,260,137
07 Jul 20200.01200.01200.01100.01200.012056,096,342
06 Jul 20200.01200.01200.01100.01200.012012,294,277
03 Jul 20200.01200.01200.01100.01200.012017,159,343
02 Jul 20200.01300.01300.01100.01200.01207,317,756
01 Jul 20200.01300.01300.01200.01300.01304,431,804
30 Jun 20200.01300.01300.01100.01300.0130497,331,055
29 Jun 20200.01200.01400.01100.01300.0130145,186,257
26 Jun 20200.01200.01300.01000.01200.0120110,655,487
25 Jun 20200.01200.01200.01000.01200.0120162,876,271
24 Jun 20200.01100.01400.01000.01200.0120977,917,449
23 Jun 20200.01100.01100.01000.01100.011074,776,033
22 Jun 20200.01100.01100.01000.01100.011024,539,830
19 Jun 20200.01100.01100.01000.01100.011047,135,425
18 Jun 20200.01200.01100.01100.01100.01104,392,946
17 Jun 20200.01200.01100.01100.01200.012064,689,958
16 Jun 20200.01200.01200.01100.01200.012039,913,074
15 Jun 20200.01200.01200.01000.01200.0120103,758,905
12 Jun 20200.01300.01200.01200.01300.0130141,669,833
11 Jun 20200.01300.01300.01200.01300.013055,871,944
10 Jun 20200.01300.01300.01200.01300.0130109,715,278
09 Jun 20200.01300.01400.01200.01300.013073,107,449
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...